Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Railroad Delays Interrupt Field Work
DTN Early Word Grains 04/17 05:59
DTN Midday Grain Comments 04/17 11:24
DTN Closing Grain Comments 04/17 13:53
DTN Cattle Close/Trends 04/17 15:30
DTN Early Word Opening Livestock 04/17 06:13
DTN Midday Livestock Comments 04/17 11:51
DTN Closing Livestock Comment 04/17 15:40
DTN Chart Technical Points 04/18 15:00
DTN Feeder Pig Index

DTN Ag Headline News
Subtle Changes Following West Explosion
USDA Now Requires PED Reporting
Arctic Warming Tied to Extreme Weather
Stress Test for Borrowers
Chemical Board Plans Meeting in West
West, Texas, Rebuilds
West Blast Victims Remembered
Agricultural Adventure
Kub's Den

Quotes
 
@C - CORN - CBOT Last Chg
May 14 494'4 -2'6
Jul 14 500'4 -3'0
Sep 14 498'0 -2'4
Dec 14 496'4 -2'2
Mar 15 503'6 -2'0
May 15 510'2 -1'6
Jul 15 512'6 -2'0
Sep 15 498'6 -2'0
Dec 15 492'0 -2'2
Mar 16 498'6 -1'2
May 16 503'4 -1'2
Jul 16 505'6 -1'6
Sep 16 490'4 -1'0
Dec 16 479'2 -0'2
Jul 17 482'4 0'2
Dec 17 470'0 5'0
 
@S - SOYBEANS - CBOT Last Chg
May 14 1516'2 -4'6
Jul 14 1504'0 -6'4
Aug 14 1421'6 -3'4
Sep 14 1298'6 -1'4
Nov 14 1239'0 2'0
Jan 15 1243'4 2'0
Mar 15 1247'4 2'0
May 15 1251'6 1'4
Jul 15 1255'6 1'0
Aug 15 1222'0 1'2
Sep 15 1198'2 1'2
Nov 15 1200'0 1'0
Jan 16 1199'2 1'0
Mar 16 1120'0 1'0
May 16 1132'2 1'0
Jul 16 1168'4 1'0
Aug 16 1192'0 1'0
Sep 16 1071'0 0'0
Nov 16 1125'0 0'0
Jul 17 1139'4 0'0
Nov 17 1085'0 -1'2
 
@LE - LIVE CATTLE - CME Last Chg
Apr 14 144.250 - 1.550
Jun 14 134.600 - 1.250
Aug 14 132.875 - 0.725
Oct 14 137.575 - 0.475
Dec 14 139.575 - 0.300
Feb 15 140.425 - 0.350
Apr 15 140.350 - 0.500
Jun 15 133.850 - 0.800
Aug 15 133.000 - 0.700
 
@HE - LEAN HOGS - CME Last Chg
May 14 123.175 0.625
Jun 14 125.050 1.050
Jul 14 123.250 1.425
Aug 14 122.275 1.650
Oct 14 100.000 0.200
Dec 14 89.000 0.250
Feb 15 86.500 -0.150
Apr 15 86.400 -0.350
May 15 89.750 -0.600
Jun 15 91.200 -0.300
Jul 15 90.000
Aug 15 89.500
 
@GF - FEEDER CATTLE - CME Last Chg
Apr 14 178.675 - 0.700
May 14 178.250 - 1.850
Aug 14 181.500 - 1.575
Sep 14 181.325 - 1.100
Oct 14 180.975 - 1.075
Nov 14 180.950 - 0.925
Jan 15 177.350 - 0.250
Mar 15 175.700 - 0.025
Apr 15 174.400

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 497'4 501'2 493'0 494'4 -2'6 494'6s 04/17 Chart for @C4K Options for @C4K
Jul 14 503'4 507'0 498'6 500'4 -3'0 500'4s 04/17 Chart for @C4N Options for @C4N
Sep 14 500'6 503'4 496'4 498'0 -2'4 498'2s 04/17 Chart for @C4U Options for @C4U
Dec 14 499'0 501'4 495'0 496'4 -2'2 496'6s 04/17 Chart for @C4Z Options for @C4Z
Mar 15 506'4 509'0 503'0 503'6 -2'0 504'4s 04/17 Chart for @C5H Options for @C5H
May 15 511'6 514'2 508'4 510'2 -1'6 510'2s 04/17 Chart for @C5K Options for @C5K
Jul 15 516'6 518'2 512'6 512'6 -2'0 514'2s 04/17 Chart for @C5N Options for @C5N
Sep 15 500'0 502'0 498'6 498'6 -2'0 499'2s 04/17 Chart for @C5U Options for @C5U
Dec 15 494'0 495'0 490'6 492'0 -2'2 491'6s 04/17 Chart for @C5Z Options for @C5Z
Mar 16 500'2 500'2 498'6 498'6 -1'2 499'2s 04/17 Chart for @C6H Options for @C6H
May 16 503'4 -1'2 503'2s 04/17 Chart for @C6K Options for @C6K
Jul 16 505'6 -1'6 505'2s 04/17 Chart for @C6N Options for @C6N
Sep 16 490'4 490'4 490'4 490'4 -1'0 491'2s 04/17 Chart for @C6U Options for @C6U
Dec 16 479'2 479'6 479'0 479'2 -0'2 480'4s 04/17 Chart for @C6Z Options for @C6Z
Jul 17 482'4 0'2 494'4s 04/17 Chart for @C7N Options for @C7N
Dec 17 470'0 5'0 468'6s 04/17 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1518'0 1531'6 1504'0 1516'2 -4'6 1514'0s 04/17 Chart for @S4K Options for @S4K
Jul 14 1507'2 1521'0 1492'4 1504'0 -6'4 1502'2s 04/17 Chart for @S4N Options for @S4N
Aug 14 1421'2 1434'0 1412'0 1421'6 -3'4 1420'4s 04/17 Chart for @S4Q Options for @S4Q
Sep 14 1300'0 1310'2 1295'0 1298'6 -1'4 1298'2s 04/17 Chart for @S4U Options for @S4U
Nov 14 1235'4 1244'4 1234'4 1239'0 2'0 1239'2s 04/17 Chart for @S4X Options for @S4X
Jan 15 1239'2 1249'2 1239'2 1243'4 2'0 1244'2s 04/17 Chart for @S5F Options for @S5F
Mar 15 1243'2 1253'0 1243'2 1247'4 2'0 1248'0s 04/17 Chart for @S5H Options for @S5H
May 15 1256'0 1256'2 1248'0 1251'6 1'4 1251'2s 04/17 Chart for @S5K Options for @S5K
Jul 15 1255'0 1259'6 1251'6 1255'6 1'0 1255'6s 04/17 Chart for @S5N Options for @S5N
Aug 15 1222'0 1'2 1232'6s 04/17 Chart for @S5Q Options for @S5Q
Sep 15 1198'2 1'2 1204'6s 04/17 Chart for @S5U Options for @S5U
Nov 15 1196'0 1203'4 1193'2 1200'0 1'0 1199'6s 04/17 Chart for @S5X Options for @S5X
Jan 16 1199'2 1199'2 1199'2 1199'2 1'0 1201'0s 04/17 Chart for @S6F Options for @S6F
Mar 16 1120'0 1'0 1197'6s 04/17 Chart for @S6H Options for @S6H
May 16 1132'2 1'0 1196'6s 04/17 Chart for @S6K Options for @S6K
Jul 16 1168'4 1'0 1196'0s 04/17 Chart for @S6N Options for @S6N
Aug 16 1192'0 1'0 1192'0s 04/17 Chart for @S6Q Options for @S6Q
Sep 16 1071'0 0'0 1155'2s 04/17 Chart for @S6U Options for @S6U
Nov 16 1126'0 1127'0 1125'0 1125'0 0'0 1125'2s 04/17 Chart for @S6X Options for @S6X
Jul 17 1139'4 0'0 1139'4s 04/17 Chart for @S7N Options for @S7N
Nov 17 1085'0 -1'2 1098'2s 04/17 Chart for @S7X Options for @S7X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 145.750 145.750 143.800 144.250 - 1.550 144.200s 04/17 Chart for @LE4J Options for @LE4J
Jun 14 135.625 135.750 134.100 134.600 - 1.250 134.375s 04/17 Chart for @LE4M Options for @LE4M
Aug 14 133.475 133.650 132.300 132.875 - 0.725 132.825s 04/17 Chart for @LE4Q Options for @LE4Q
Oct 14 137.750 138.150 137.000 137.575 - 0.475 137.375s 04/17 Chart for @LE4V Options for @LE4V
Dec 14 139.900 140.250 139.150 139.575 - 0.300 139.675s 04/17 Chart for @LE4Z Options for @LE4Z
Feb 15 140.750 141.050 139.975 140.425 - 0.350 140.450s 04/17 Chart for @LE5G Options for @LE5G
Apr 15 140.800 140.900 139.975 140.350 - 0.500 140.450s 04/17 Chart for @LE5J Options for @LE5J
Jun 15 134.750 134.750 133.650 133.850 - 0.800 133.800s 04/17 Chart for @LE5M Options for @LE5M
Aug 15 132.950 133.000 132.800 133.000 - 0.700 132.600s 04/17 Chart for @LE5Q Options for @LE5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 14 121.700 123.750 121.700 123.175 0.625 123.500s 04/17 Chart for @HE4K Options for @HE4K
Jun 14 123.250 125.500 122.975 125.050 1.050 124.825s 04/17 Chart for @HE4M Options for @HE4M
Jul 14 121.350 123.400 120.925 123.250 1.425 123.075s 04/17 Chart for @HE4N Options for @HE4N
Aug 14 120.150 122.625 119.600 122.275 1.650 121.900s 04/17 Chart for @HE4Q Options for @HE4Q
Oct 14 98.725 100.550 98.500 100.000 0.200 99.300s 04/17 Chart for @HE4V Options for @HE4V
Dec 14 88.025 89.250 88.025 89.000 0.250 88.750s 04/17 Chart for @HE4Z Options for @HE4Z
Feb 15 85.925 86.550 85.400 86.500 -0.150 86.700s 04/17 Chart for @HE5G Options for @HE5G
Apr 15 85.925 86.500 85.500 86.400 -0.350 85.500s 04/17 Chart for @HE5J Options for @HE5J
May 15 89.750 89.750 89.750 89.750 -0.600 90.000s 04/17 Chart for @HE5K Options for @HE5K
Jun 15 90.925 91.200 90.775 91.200 -0.300 90.700s 04/17 Chart for @HE5M Options for @HE5M
Jul 15 90.000 90.000 90.000 90.000 90.250s 04/17 Chart for @HE5N Options for @HE5N
Aug 15 89.500 89.500 89.500 89.500 89.500s 04/17 Chart for @HE5Q Options for @HE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 178.675 178.975 178.550 178.675 - 0.700 178.550s 04/17 Chart for @GF4J Options for @GF4J
May 14 179.450 179.750 178.000 178.250 - 1.850 178.050s 04/17 Chart for @GF4K Options for @GF4K
Aug 14 182.475 182.800 181.100 181.500 - 1.575 181.400s 04/17 Chart for @GF4Q Options for @GF4Q
Sep 14 182.150 182.250 180.775 181.325 - 1.100 181.275s 04/17 Chart for @GF4U Options for @GF4U
Oct 14 181.650 181.775 180.500 180.975 - 1.075 181.025s 04/17 Chart for @GF4V Options for @GF4V
Nov 14 181.275 181.275 180.275 180.950 - 0.925 180.675s 04/17 Chart for @GF4X Options for @GF4X
Jan 15 177.850 177.950 177.125 177.350 - 0.250 177.750s 04/17 Chart for @GF5F Options for @GF5F
Mar 15 175.950 175.950 175.700 175.700 - 0.025 176.075s 04/17 Chart for @GF5H Options for @GF5H
Apr 15 174.400 174.400s Chart for @GF5J Options for @GF5J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Fri
4/18
Sat
4/19
Sun
4/20
Mon
4/21
Tue
4/22
Weather
Condition
Clear Partly Cloudy Thunder Storms Thunder Storms Clear
Weather Clear Partly Cloudy Thunder Storms Thunder Storms Clear
Temp
L/H (°F)
30/70 49/71 49/71 45/70 38/67
Feels
Like

L/H (°F)
57/70 44/71 47/71 39/70 33/67
Dew Point
(°F)
39 42 45 40 34
Humidity
(%)
35 47 55 38 40
Wind
Speed

(mph)
23 10 6 17 10
Precip
(%)
- - 76 31 -
Precip
Amt
(in.)
None None Rain
0.16
Rain
0.02
None
Evap
(in./day)
0.28 0.18 0.14 0.27 0.17
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C4K 494'0 -2'6
S4K 1516'0 -4'6
W4K 690'0 3'2
O4K 459'4 -1'0
Stocks
MSFT 40.0100 -0.3900
WMT 77.6600 0.4400
XOM 100.420000 0.480000
TWX 65.1500 0.6600



Intraday Commodities
@CK4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  494'4
Change:  -2'6
Bid:  494'0
Ask:  494'0
Today's High:  501'2
Today's Low:  493'0
Volume:  86,183
Open:  497'4
Settle:  494'6s
Prev:  497'4
Contract High: 
Contract Low: 
Updated:  Apr-17-2014
1:30:00PM
Delay Time:  10 Minutes


FIRST DAKOTA NATIONAL BANK Bulletin
 
Enter your email address to subscribe to our bulletin.
 Subscribe   
 Unsubscribe

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, April 15, 2014 4:30PM CDT
News pertaining to the ethanol industry.

Thursday, February 27, 2014 3:31PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN